636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193300,298433480,9420,9420,9420,9420,1584
|
|
20250116,193200,298433480,9420,9420,9420,9420,0
|
|
20250116,193100,298433480,9420,9420,9420,9420,0
|
|
20250116,193000,298433480,9420,9420,9420,9420,0
|
|
20250116,192900,298433480,9420,9420,9420,9420,0
|
|
20250116,192800,298433480,9420,9420,9420,9420,0
|
|
20250116,192700,298433480,9420,9420,9420,9420,0
|
|
20250116,192600,298433480,9420,9420,9420,9420,0
|
|
20250116,192500,298433480,9420,9420,9420,9420,0
|
|
20250116,192400,298433480,9420,9420,9420,9420,0
|
|
20250116,192300,298433480,9420,9420,9420,9420,0
|
|
20250116,192200,298433480,9420,9420,9420,9420,0
|
|
20250116,192100,298433480,9420,9420,9420,9420,0
|
|
20250116,192000,298433480,9420,9420,9420,9420,0
|
|
20250116,191900,298433480,9420,9420,9420,9420,0
|
|
20250116,191800,298433480,9420,9420,9420,9420,0
|
|
20250116,191700,298433480,9420,9420,9420,9420,0
|
|
20250116,191600,298433480,9420,9420,9420,9420,0
|
|
20250116,191500,298433480,9420,9420,9420,9420,0
|
|
20250116,191400,298433480,9420,9420,9420,9420,0
|
|
20250116,191300,298433480,9420,9420,9420,9420,0
|
|
20250116,191200,298433480,9420,9420,9420,9420,0
|
|
20250116,191100,298433480,9420,9420,9420,9420,0
|
|
20250116,191000,298433480,9420,9420,9420,9420,0
|
|
20250116,190900,298433480,9420,9420,9420,9420,0
|
|
20250116,190800,298433480,9420,9420,9420,9420,0
|
|
20250116,190700,298433480,9420,9420,9420,9420,0
|
|
20250116,190600,298433480,9420,9420,9420,9420,0
|
|
20250116,190500,298433480,9420,9420,9420,9420,0
|
|
20250116,190400,298433480,9420,9420,9420,9420,0
|
|
20250116,190300,298433480,9420,9420,9420,9420,1584
|
|
20250116,190200,298433480,9420,9420,9420,9420,0
|
|
20250116,190100,298433480,9420,9420,9420,9420,0
|
|
20250116,190000,298433480,9420,9420,9420,9420,0
|
|
20250116,185900,298433480,9420,9420,9420,9420,0
|
|
20250116,185800,298433480,9420,9420,9420,9420,0
|
|
20250116,185700,298433480,9420,9420,9420,9420,0
|
|
20250116,185600,298433480,9420,9420,9420,9420,0
|
|
20250116,185500,298433480,9420,9420,9420,9420,0
|
|
20250116,185400,298433480,9420,9420,9420,9420,0
|
|
20250116,185300,298433480,9420,9420,9420,9420,0
|
|
20250116,185200,298433480,9420,9420,9420,9420,0
|
|
20250116,185100,298433480,9420,9420,9420,9420,0
|
|
20250116,185000,298433480,9420,9420,9420,9420,0
|
|
20250116,184900,298433480,9420,9420,9420,9420,0
|
|
20250116,184800,298433480,9420,9420,9420,9420,0
|
|
20250116,184700,298433480,9420,9420,9420,9420,0
|
|
20250116,184600,298433480,9420,9420,9420,9420,0
|
|
20250116,184500,298433480,9420,9420,9420,9420,0
|
|
20250116,184400,298433480,9420,9420,9420,9420,0
|
|
20250116,184300,298433480,9420,9420,9420,9420,0
|
|
20250116,184200,298433480,9420,9420,9420,9420,0
|
|
20250116,184100,298433480,9420,9420,9420,9420,0
|
|
20250116,184000,298433480,9420,9420,9420,9420,0
|
|
20250116,183900,298433480,9420,9420,9420,9420,0
|
|
20250116,183800,298433480,9420,9420,9420,9420,0
|
|
20250116,183700,298433480,9420,9420,9420,9420,0
|
|
20250116,183600,298433480,9420,9420,9420,9420,0
|
|
20250116,183500,298433480,9420,9420,9420,9420,0
|
|
20250116,183400,298433480,9420,9420,9420,9420,0
|
|
20250116,183300,298433480,9420,9420,9420,9420,1584
|
|
20250116,183200,298433480,9420,9420,9420,9420,0
|
|
20250116,183100,298433480,9420,9420,9420,9420,0
|
|
20250116,183000,298433480,9420,9420,9420,9420,0
|
|
20250116,182900,298433480,9420,9420,9420,9420,0
|
|
20250116,182800,298433480,9420,9420,9420,9420,0
|
|
20250116,182700,298433480,9420,9420,9420,9420,0
|
|
20250116,182600,298433480,9420,9420,9420,9420,0
|
|
20250116,182500,298433480,9420,9420,9420,9420,0
|
|
20250116,182400,298433480,9420,9420,9420,9420,0
|
|
20250116,182300,298433480,9420,9420,9420,9420,0
|
|
20250116,182200,298433480,9420,9420,9420,9420,0
|
|
20250116,182100,298433480,9420,9420,9420,9420,0
|
|
20250116,182000,298433480,9420,9420,9420,9420,0
|
|
20250116,181900,298433480,9420,9420,9420,9420,0
|
|
20250116,181800,298433480,9420,9420,9420,9420,0
|
|
20250116,181700,298433480,9420,9420,9420,9420,0
|
|
20250116,181600,298433480,9420,9420,9420,9420,0
|
|
20250116,181500,298433480,9420,9420,9420,9420,0
|
|
20250116,181400,298433480,9420,9420,9420,9420,0
|
|
20250116,181300,298433480,9420,9420,9420,9420,0
|
|
20250116,181200,298433480,9420,9420,9420,9420,0
|
|
20250116,181100,298433480,9420,9420,9420,9420,0
|
|
20250116,181000,298433480,9420,9420,9420,9420,0
|
|
20250116,180900,298433480,9420,9420,9420,9420,0
|
|
20250116,180800,298433480,9420,9420,9420,9420,0
|
|
20250116,180700,298433480,9420,9420,9420,9420,0
|
|
20250116,180600,298433480,9420,9420,9420,9420,0
|
|
20250116,180500,298433480,9420,9420,9420,9420,0
|
|
20250116,180400,298433480,9420,9420,9420,9420,0
|
|
20250116,180300,298433480,9420,9420,9420,9420,1584
|
|
20250116,180200,298433480,9420,9420,9420,9420,0
|
|
20250116,180100,298433480,9420,9420,9420,9420,0
|
|
20250116,180000,298433480,9420,9420,9420,9420,0
|
|
20250116,175900,298433480,9420,9420,9420,9420,0
|
|
20250116,175800,298433480,9420,9420,9420,9420,0
|
|
20250116,175700,298433480,9420,9420,9420,9420,0
|
|
20250116,175600,298433480,9420,9420,9420,9420,0
|
|
20250116,175500,298433480,9420,9420,9420,9420,0
|
|
20250116,175400,298433480,9420,9420,9420,9420,0
|
|
20250116,175300,298433480,9420,9420,9420,9420,0
|
|
20250116,175200,298433480,9420,9420,9420,9420,0
|
|
20250116,175100,298433480,9420,9420,9420,9420,0
|
|
20250116,175000,298433480,9420,9420,9420,9420,0
|
|
20250116,174900,298433480,9420,9420,9420,9420,0
|
|
20250116,174800,298433480,9420,9420,9420,9420,0
|
|
20250116,174700,298433480,9420,9420,9420,9420,0
|
|
20250116,174600,298433480,9420,9420,9420,9420,0
|
|
20250116,174500,298433480,9420,9420,9420,9420,0
|
|
20250116,174400,298433480,9420,9420,9420,9420,0
|
|
20250116,174300,298433480,9420,9420,9420,9420,0
|
|
20250116,174200,298433480,9420,9420,9420,9420,0
|
|
20250116,174100,298433480,9420,9420,9420,9420,0
|
|
20250116,174000,298433480,9420,9420,9420,9420,0
|
|
20250116,173900,298433480,9420,9420,9420,9420,0
|
|
20250116,173800,298433480,9420,9420,9420,9420,0
|
|
20250116,173700,298433480,9420,9420,9420,9420,0
|
|
20250116,173600,298433480,9420,9420,9420,9420,0
|
|
20250116,173500,298433480,9420,9420,9420,9420,0
|
|
20250116,173400,298433480,9420,9420,9420,9420,0
|
|
20250116,173300,298433480,9420,9420,9420,9420,1584
|
|
20250116,173200,298433480,9420,9420,9420,9420,0
|
|
20250116,173100,298433480,9420,9420,9420,9420,0
|
|
20250116,173000,298433480,9420,9420,9420,9420,0
|
|
20250116,172900,298433480,9420,9420,9420,9420,0
|
|
20250116,172800,298433480,9420,9420,9420,9420,0
|
|
20250116,172700,298433480,9420,9420,9420,9420,0
|
|
20250116,172600,298433480,9420,9420,9420,9420,0
|
|
20250116,172500,298433480,9420,9420,9420,9420,0
|
|
20250116,172400,298433480,9420,9420,9420,9420,0
|
|
20250116,172300,298433480,9420,9420,9420,9420,0
|
|
20250116,172200,298433480,9420,9420,9420,9420,0
|
|
20250116,172100,298433480,9420,9420,9420,9420,0
|
|
20250116,172000,298433480,9420,9420,9420,9420,0
|
|
20250116,171900,298433480,9420,9420,9420,9420,0
|
|
20250116,171800,298433480,9420,9420,9420,9420,0
|
|
20250116,171700,298433480,9420,9420,9420,9420,0
|
|
20250116,171600,298433480,9420,9420,9420,9420,0
|
|
20250116,171500,298433480,9420,9420,9420,9420,0
|
|
20250116,171400,298433480,9420,9420,9420,9420,0
|
|
20250116,171300,298433480,9420,9420,9420,9420,0
|
|
20250116,171200,298433480,9420,9420,9420,9420,0
|
|
20250116,171100,298433480,9420,9420,9420,9420,0
|
|
20250116,171000,298433480,9420,9420,9420,9420,0
|
|
20250116,170900,298433480,9420,9420,9420,9420,0
|
|
20250116,170800,298433480,9420,9420,9420,9420,0
|
|
20250116,170700,298433480,9420,9420,9420,9420,0
|
|
20250116,170600,298433480,9420,9420,9420,9420,0
|
|
20250116,170500,298433480,9420,9420,9420,9420,0
|
|
20250116,170400,298433480,9420,9420,9420,9420,0
|
|
20250116,170300,298433480,9420,9420,9420,9420,1584
|
|
20250116,170200,298433480,9420,9420,9420,9420,0
|
|
20250116,170100,298433480,9420,9420,9420,9420,0
|
|
20250116,170000,298433480,9420,9420,9420,9420,0
|
|
20250116,165900,298433480,9420,9420,9420,9420,0
|
|
20250116,165800,298433480,9420,9420,9420,9420,0
|
|
20250116,165700,298433480,9420,9420,9420,9420,0
|
|
20250116,165600,298433480,9420,9420,9420,9420,0
|
|
20250116,165500,298433480,9420,9420,9420,9420,0
|
|
20250116,165400,298433480,9420,9420,9420,9420,0
|
|
20250116,165300,298433480,9420,9420,9420,9420,0
|
|
20250116,165200,298433480,9420,9420,9420,9420,0
|
|
20250116,165100,298433480,9420,9420,9420,9420,0
|
|
20250116,165000,298433480,9420,9420,9420,9420,0
|
|
20250116,164900,298433480,9420,9420,9420,9420,0
|
|
20250116,164800,298433480,9420,9420,9420,9420,0
|
|
20250116,164700,298433480,9420,9420,9420,9420,0
|
|
20250116,164600,298433480,9420,9420,9420,9420,0
|
|
20250116,164500,298433480,9420,9420,9420,9420,0
|
|
20250116,164400,298433480,9420,9420,9420,9420,0
|
|
20250116,164300,298433480,9420,9420,9420,9420,0
|
|
20250116,164200,298433480,9420,9420,9420,9420,0
|
|
20250116,164100,298433480,9420,9420,9420,9420,0
|
|
20250116,164000,298433480,9420,9420,9420,9420,0
|
|
20250116,163900,298433480,9420,9420,9420,9420,0
|
|
20250116,163800,298433480,9420,9420,9420,9420,0
|
|
20250116,163700,298433480,9420,9420,9420,9420,0
|
|
20250116,163600,298433480,9420,9420,9420,9420,0
|
|
20250116,163500,298433480,9420,9420,9420,9420,0
|
|
20250116,163400,298433480,9420,9420,9420,9420,0
|
|
20250116,163300,298433480,9420,9420,9420,9420,1584
|
|
20250116,163200,298433480,9420,9420,9420,9420,0
|
|
20250116,163100,298433480,9420,9420,9420,9420,0
|
|
20250116,163000,298433480,9420,9420,9420,9420,0
|
|
20250116,162900,298433480,9420,9420,9420,9420,0
|
|
20250116,162800,298433480,9420,9420,9420,9420,0
|
|
20250116,162700,298433480,9420,9420,9420,9420,0
|
|
20250116,162600,298433480,9420,9420,9420,9420,0
|
|
20250116,162500,298433480,9420,9420,9420,9420,0
|
|
20250116,162400,298433480,9420,9420,9420,9420,0
|
|
20250116,162300,298433480,9420,9420,9420,9420,0
|
|
20250116,162200,298433480,9420,9420,9420,9420,0
|
|
20250116,162100,298433480,9420,9420,9420,9420,0
|
|
20250116,162000,298433480,9420,9420,9420,9420,0
|
|
20250116,161900,298433480,9420,9420,9420,9420,0
|
|
20250116,161800,298433480,9420,9420,9420,9420,0
|
|
20250116,161700,298433480,9420,9420,9420,9420,0
|
|
20250116,161600,298433480,9420,9420,9420,9420,0
|
|
20250116,161500,298433480,9420,9420,9420,9420,0
|
|
20250116,161400,298433480,9420,9420,9420,9420,0
|
|
20250116,161300,298433480,9420,9420,9420,9420,0
|
|
20250116,161200,298433480,9420,9420,9420,9420,0
|
|
20250116,161100,298433480,9420,9420,9420,9420,0
|
|
20250116,161000,298433480,9420,9420,9420,9420,0
|
|
20250116,160900,298433480,9420,9420,9420,9420,0
|
|
20250116,160800,298433480,9420,9420,9420,9420,0
|
|
20250116,160700,298433480,9420,9420,9420,9420,0
|
|
20250116,160600,298433480,9420,9420,9420,9420,0
|
|
20250116,160500,298433480,9420,9420,9420,9420,0
|
|
20250116,160400,298433480,9420,9420,9420,9420,0
|
|
20250116,160300,298433480,9420,9420,9420,9420,1584
|
|
20250116,160200,298433480,9420,9420,9420,9420,0
|
|
20250116,160100,298433480,9420,9420,9420,9420,0
|
|
20250116,160000,298433480,9420,9420,9420,9420,0
|
|
20250116,155900,298433480,9420,9420,9420,9420,0
|
|
20250116,155800,298433480,9420,9420,9420,9420,0
|
|
20250116,155700,298433480,9420,9420,9420,9420,0
|
|
20250116,155600,298433480,9420,9420,9420,9420,0
|
|
20250116,155500,298433480,9420,9420,9420,9420,0
|
|
20250116,155400,298433480,9420,9420,9420,9420,0
|
|
20250116,155300,298433480,9420,9420,9420,9420,0
|
|
20250116,155200,298433480,9420,9420,9420,9420,0
|
|
20250116,155100,298433480,9420,9420,9420,9420,0
|
|
20250116,155000,298433480,9420,9420,9420,9420,0
|
|
20250116,154900,298433480,9420,9420,9420,9420,0
|
|
20250116,154800,298433480,9420,9420,9420,9420,0
|
|
20250116,154700,298433480,9420,9420,9420,9420,0
|
|
20250116,154600,298433480,9420,9420,9420,9420,0
|
|
20250116,154500,298433480,9420,9420,9420,9420,0
|
|
20250116,154400,298433480,9420,9420,9420,9420,0
|
|
20250116,154300,298433480,9420,9420,9420,9420,0
|
|
20250116,154200,298433480,9420,9420,9420,9420,0
|
|
20250116,154100,298433480,9420,9420,9420,9420,0
|
|
20250116,154000,298433480,9420,9420,9420,9420,0
|
|
20250116,153900,298433480,9420,9420,9420,9420,0
|
|
20250116,153800,298433480,9420,9420,9420,9420,0
|
|
20250116,153700,298433480,9420,9420,9420,9420,0
|
|
20250116,153600,298433480,9420,9420,9420,9420,0
|
|
20250116,153500,298433480,9420,9420,9420,9420,0
|
|
20250116,153400,298433480,9420,9420,9420,9420,0
|
|
20250116,153300,298433480,9420,9420,9420,9420,1584
|
|
20250116,153200,298433480,9420,9420,9420,9420,0
|
|
20250116,153100,298433480,9420,9420,9420,9420,0
|
|
20250116,153000,298433480,9420,9420,9420,9420,1584
|
|
20250116,152900,283512200,9420,9420,9420,9420,0
|
|
20250116,152800,283512200,9420,9420,9420,9420,0
|
|
20250116,152700,283512200,9420,9420,9420,9420,0
|
|
20250116,152600,283512200,9420,9420,9420,9420,0
|
|
20250116,152500,283512200,9420,9420,9420,9420,0
|
|
20250116,152400,283512200,9420,9420,9420,9420,0
|
|
20250116,152300,283512200,9420,9420,9420,9420,0
|
|
20250116,152200,283512200,9420,9420,9420,9420,0
|
|
20250116,152100,283512200,9420,9420,9420,9420,0
|
|
20250116,152000,283512200,9420,9420,9420,9420,0
|
|
20250116,151900,283512200,9420,9380,9420,9380,22
|
|
20250116,151800,283305520,9420,9420,9420,9420,10
|
|
20250116,151700,283211320,9420,9420,9420,9420,15
|
|
20250116,151600,283070020,9380,9380,9380,9380,3
|
|
20250116,151500,283041880,9390,9390,9390,9390,1
|
|
20250116,151400,283032490,9390,9390,9390,9390,10
|
|
20250116,151300,282938590,9420,9390,9420,9390,41
|
|
20250116,151200,282553530,9390,9390,9390,9390,100
|
|
20250116,151100,281614530,9400,9400,9400,9400,0
|
|
20250116,151000,281614530,9400,9400,9400,9400,0
|
|
20250116,150900,281614530,9400,9400,9400,9400,11
|
|
20250116,150800,281511130,9400,9400,9400,9400,0
|
|
20250116,150700,281511130,9400,9400,9400,9400,0
|
|
20250116,150600,281511130,9400,9390,9400,9390,3
|
|
20250116,150500,281482940,9370,9390,9400,9370,508
|
|
20250116,150400,276714960,9400,9400,9400,9400,10
|
|
20250116,150300,276620960,9390,9380,9390,9380,19
|
|
20250116,150200,276442710,9370,9380,9380,9370,93
|
|
20250116,150100,275570460,9380,9390,9390,9380,1260
|
|
20250116,150000,263751250,9390,9390,9390,9390,20
|
|
20250116,145900,263563450,9390,9390,9390,9390,4
|
|
20250116,145800,263525890,9390,9400,9400,9390,27
|
|
20250116,145700,263272330,9410,9410,9410,9410,1
|
|
20250116,145600,263262920,9390,9390,9390,9390,5
|
|
20250116,145500,263215970,9390,9370,9390,9370,37
|
|
20250116,145400,262868560,9380,9380,9380,9380,1
|
|
20250116,145300,262859180,9390,9390,9390,9390,99
|
|
20250116,145200,261929570,9390,9390,9390,9390,0
|
|
20250116,145100,261929570,9390,9390,9390,9390,10
|
|
20250116,145000,261835670,9410,9410,9410,9410,1
|
|
20250116,144900,261826260,9370,9380,9380,9370,555
|
|
20250116,144800,256624270,9380,9400,9400,9380,350
|
|
20250116,144700,253340470,9400,9390,9400,9390,328
|
|
20250116,144600,250259440,9440,9440,9440,9440,1
|
|
20250116,144500,250250000,9400,9400,9400,9400,300
|
|
20250116,144400,247430000,9440,9440,9440,9440,2
|
|
20250116,144300,247411120,9390,9390,9390,9390,0
|
|
20250116,144200,247411120,9390,9390,9390,9390,24
|
|
20250116,144100,247185760,9390,9400,9400,9390,321
|
|
20250116,144000,244168650,9400,9410,9410,9400,217
|
|
20250116,143900,242126810,9450,9450,9450,9450,0
|
|
20250116,143800,242126810,9450,9450,9450,9450,0
|
|
20250116,143700,242126810,9450,9450,9450,9450,0
|
|
20250116,143600,242126810,9450,9450,9450,9450,0
|
|
20250116,143500,242126810,9450,9450,9450,9450,0
|
|
20250116,143400,242126810,9450,9440,9450,9410,12
|
|
20250116,143300,242013550,9440,9440,9440,9440,0
|
|
20250116,143200,242013550,9440,9440,9440,9440,0
|
|
20250116,143100,242013550,9440,9440,9440,9440,0
|
|
20250116,143000,242013550,9440,9410,9440,9410,6
|
|
20250116,142900,241957060,9420,9440,9450,9420,11
|
|
20250116,142800,241853220,9440,9440,9450,9410,251
|
|
20250116,142700,239484200,9440,9440,9440,9440,0
|
|
20250116,142600,239484200,9440,9440,9440,9440,0
|
|
20250116,142500,239484200,9440,9440,9440,9440,1
|
|
20250116,142400,239474760,9410,9410,9410,9410,61
|
|
20250116,142300,238900750,9410,9410,9410,9410,0
|
|
20250116,142200,238900750,9410,9430,9430,9410,114
|
|
20250116,142100,237825780,9430,9430,9430,9430,10
|
|
20250116,142000,237731480,9430,9430,9430,9430,1
|
|
20250116,141900,237722050,9440,9440,9440,9440,1
|
|
20250116,141800,237712610,9410,9410,9410,9410,0
|
|
20250116,141700,237712610,9410,9410,9410,9410,0
|
|
20250116,141600,237712610,9410,9410,9410,9410,0
|
|
20250116,141500,237712610,9410,9420,9420,9410,104
|
|
20250116,141400,236733460,9430,9430,9430,9430,5
|
|
20250116,141300,236686310,9410,9410,9410,9410,0
|
|
20250116,141200,236686310,9410,9410,9410,9410,21
|
|
20250116,141100,236488700,9410,9430,9430,9410,33
|
|
20250116,141000,236177550,9440,9440,9440,9440,0
|
|
20250116,140900,236177550,9440,9440,9440,9440,0
|
|
20250116,140800,236177550,9440,9440,9440,9440,0
|
|
20250116,140700,236177550,9440,9440,9440,9440,50
|
|
20250116,140600,235705550,9440,9410,9440,9410,2
|
|
20250116,140500,235686700,9440,9440,9440,9440,4
|
|
20250116,140400,235648940,9410,9420,9420,9410,238
|
|
20250116,140300,233407260,9440,9440,9440,9440,0
|
|
20250116,140200,233407260,9440,9410,9440,9410,62
|
|
20250116,140100,232823810,9410,9420,9420,9410,43
|
|
20250116,140000,232418840,9420,9440,9440,9420,2237
|
|
20250116,135900,211339550,9450,9450,9450,9450,1
|
|
20250116,135800,211330100,9440,9440,9440,9440,0
|
|
20250116,135700,211330100,9440,9440,9440,9440,0
|
|
20250116,135600,211330100,9440,9440,9440,9440,0
|
|
20250116,135500,211330100,9440,9440,9440,9440,0
|
|
20250116,135400,211330100,9440,9440,9440,9440,109
|
|
20250116,135300,210301140,9440,9440,9440,9440,3
|
|
20250116,135200,210272820,9440,9440,9440,9440,0
|
|
20250116,135100,210272820,9440,9440,9440,9440,0
|
|
20250116,135000,210272820,9440,9440,9440,9440,0
|
|
20250116,134900,210272820,9440,9440,9440,9440,0
|
|
20250116,134800,210272820,9440,9440,9440,9440,17
|
|
20250116,134700,210112340,9450,9450,9450,9450,0
|
|
20250116,134600,210112340,9450,9450,9450,9450,0
|
|
20250116,134500,210112340,9450,9450,9450,9450,7
|
|
20250116,134400,210046190,9450,9450,9450,9450,1
|
|
20250116,134300,210036740,9440,9440,9440,9440,0
|
|
20250116,134200,210036740,9440,9450,9450,9440,109
|
|
20250116,134100,209006780,9440,9440,9440,9440,57
|
|
20250116,134000,208468700,9450,9450,9450,9450,326
|
|
20250116,133900,205388000,9450,9450,9450,9450,86
|
|
20250116,133800,204575300,9460,9460,9460,9460,0
|
|
20250116,133700,204575300,9460,9460,9460,9460,11
|
|
20250116,133600,204471240,9460,9460,9460,9460,0
|
|
20250116,133500,204471240,9460,9470,9470,9460,6
|
|
20250116,133400,204414470,9460,9460,9460,9460,0
|
|
20250116,133300,204414470,9460,9460,9460,9460,0
|
|
20250116,133200,204414470,9460,9460,9460,9460,100
|
|
20250116,133100,203468470,9460,9460,9460,9460,1
|
|
20250116,133000,203459010,9440,9440,9440,9440,0
|
|
20250116,132900,203459010,9440,9440,9440,9440,0
|
|
20250116,132800,203459010,9440,9440,9440,9440,8
|
|
20250116,132700,203383490,9470,9460,9470,9460,301
|
|
20250116,132600,200536020,9440,9460,9460,9440,238
|
|
20250116,132500,198285240,9470,9470,9470,9470,0
|
|
20250116,132400,198285240,9470,9470,9470,9470,0
|
|
20250116,132300,198285240,9470,9470,9470,9470,0
|
|
20250116,132200,198285240,9470,9470,9470,9470,0
|
|
20250116,132100,198285240,9470,9470,9470,9470,107
|
|
20250116,132000,197271950,9440,9440,9440,9440,2
|
|
20250116,131900,197253070,9440,9440,9440,9440,0
|
|
20250116,131800,197253070,9440,9440,9440,9440,0
|
|
20250116,131700,197253070,9440,9440,9440,9440,16
|
|
20250116,131600,197102030,9460,9460,9460,9460,0
|
|
20250116,131500,197102030,9460,9460,9460,9460,0
|
|
20250116,131400,197102030,9460,9460,9460,9460,0
|
|
20250116,131300,197102030,9460,9460,9460,9460,2
|
|
20250116,131200,197083110,9460,9460,9460,9440,69
|
|
20250116,131100,196431480,9470,9470,9470,9470,0
|
|
20250116,131000,196431480,9470,9470,9470,9470,1
|
|
20250116,130900,196422010,9470,9470,9470,9470,2
|
|
20250116,130800,196403070,9480,9480,9480,9480,0
|
|
20250116,130700,196403070,9480,9480,9480,9480,0
|
|
20250116,130600,196403070,9480,9480,9480,9480,0
|
|
20250116,130500,196403070,9480,9480,9480,9480,0
|
|
20250116,130400,196403070,9480,9480,9480,9480,15
|
|
20250116,130300,196260870,9480,9480,9480,9480,11
|
|
20250116,130200,196156590,9480,9480,9480,9480,0
|
|
20250116,130100,196156590,9480,9480,9480,9480,0
|
|
20250116,130000,196156590,9480,9480,9480,9480,0
|
|
20250116,125900,196156590,9480,9480,9480,9480,0
|
|
20250116,125800,196156590,9480,9460,9480,9440,63
|
|
20250116,125700,195560650,9440,9440,9440,9440,2
|
|
20250116,125600,195541770,9440,9440,9440,9440,0
|
|
20250116,125500,195541770,9440,9440,9440,9440,0
|
|
20250116,125400,195541770,9440,9450,9450,9440,418
|
|
20250116,125300,191592010,9490,9490,9490,9490,0
|
|
20250116,125200,191592010,9490,9490,9490,9490,1
|
|
20250116,125100,191582520,9450,9450,9450,9450,0
|
|
20250116,125000,191582520,9450,9450,9450,9450,0
|
|
20250116,124900,191582520,9450,9460,9460,9450,79
|
|
20250116,124800,190835220,9460,9460,9460,9460,0
|
|
20250116,124700,190835220,9460,9460,9460,9460,0
|
|
20250116,124600,190835220,9460,9460,9460,9460,0
|
|
20250116,124500,190835220,9460,9460,9460,9460,0
|
|
20250116,124400,190835220,9460,9460,9460,9460,17
|
|
20250116,124300,190674400,9460,9460,9460,9460,0
|
|
20250116,124200,190674400,9460,9460,9460,9460,0
|
|
20250116,124100,190674400,9460,9490,9490,9460,114
|
|
20250116,124000,189592810,9460,9470,9470,9460,12
|
|
20250116,123900,189479180,9470,9490,9490,9470,3
|
|
20250116,123800,189450730,9470,9470,9470,9470,0
|
|
20250116,123700,189450730,9470,9470,9470,9470,0
|
|
20250116,123600,189450730,9470,9490,9490,9470,21
|
|
20250116,123500,189251460,9490,9490,9490,9490,0
|
|
20250116,123400,189251460,9490,9490,9490,9490,0
|
|
20250116,123300,189251460,9490,9490,9490,9490,1
|
|
20250116,123200,189241970,9490,9490,9490,9490,0
|
|
20250116,123100,189241970,9490,9490,9490,9490,0
|
|
20250116,123000,189241970,9490,9490,9490,9490,0
|
|
20250116,122900,189241970,9490,9490,9490,9490,0
|
|
20250116,122800,189241970,9490,9490,9490,9490,0
|
|
20250116,122700,189241970,9490,9490,9490,9490,0
|
|
20250116,122600,189241970,9490,9490,9490,9490,2
|
|
20250116,122500,189222990,9480,9480,9480,9480,0
|
|
20250116,122400,189222990,9480,9480,9480,9480,0
|
|
20250116,122300,189222990,9480,9480,9480,9480,2
|
|
20250116,122200,189204030,9450,9480,9480,9450,83
|
|
20250116,122100,188417340,9490,9490,9490,9490,0
|
|
20250116,122000,188417340,9490,9490,9490,9490,0
|
|
20250116,121900,188417340,9490,9490,9490,9490,0
|
|
20250116,121800,188417340,9490,9490,9490,9490,0
|
|
20250116,121700,188417340,9490,9490,9490,9490,1
|
|
20250116,121600,188407850,9450,9460,9460,9450,20
|
|
20250116,121500,188218760,9490,9490,9490,9490,1
|
|
20250116,121400,188209270,9490,9490,9490,9490,0
|
|
20250116,121300,188209270,9490,9490,9490,9490,0
|
|
20250116,121200,188209270,9490,9490,9490,9490,0
|
|
20250116,121100,188209270,9490,9490,9490,9490,0
|
|
20250116,121000,188209270,9490,9490,9490,9490,106
|
|
20250116,120900,187203330,9460,9460,9460,9450,15
|
|
20250116,120800,187061560,9470,9470,9470,9470,5
|
|
20250116,120700,187014210,9490,9490,9490,9490,1
|
|
20250116,120600,187004720,9470,9490,9490,9470,71
|
|
20250116,120500,186331050,9480,9480,9480,9480,0
|
|
20250116,120400,186331050,9480,9480,9480,9480,0
|
|
20250116,120300,186331050,9480,9490,9490,9480,11
|
|
20250116,120200,186226670,9480,9480,9480,9480,0
|
|
20250116,120100,186226670,9480,9490,9490,9480,58
|
|
20250116,120000,185676730,9490,9490,9490,9490,1
|
|
20250116,115900,185667240,9490,9490,9490,9490,0
|
|
20250116,115800,185667240,9490,9490,9490,9490,0
|
|
20250116,115700,185667240,9490,9490,9490,9490,0
|
|
20250116,115600,185667240,9490,9490,9490,9490,0
|
|
20250116,115500,185667240,9490,9490,9490,9490,1
|
|
20250116,115400,185657750,9510,9510,9510,9510,0
|
|
20250116,115300,185657750,9510,9510,9510,9510,0
|
|
20250116,115200,185657750,9510,9510,9510,9510,20
|
|
20250116,115100,185467550,9500,9500,9500,9500,0
|
|
20250116,115000,185467550,9500,9500,9500,9500,0
|
|
20250116,114900,185467550,9500,9500,9500,9500,0
|
|
20250116,114800,185467550,9500,9500,9500,9500,0
|
|
20250116,114700,185467550,9500,9500,9500,9500,0
|
|
20250116,114600,185467550,9500,9500,9500,9500,1
|
|
20250116,114500,185458050,9510,9450,9510,9450,6
|
|
20250116,114400,185401290,9510,9450,9510,9450,11
|
|
20250116,114300,185297280,9520,9450,9520,9450,9
|
|
20250116,114200,185212160,9450,9460,9460,9450,10
|
|
20250116,114100,185117620,9520,9520,9520,9520,0
|
|
20250116,114000,185117620,9520,9520,9520,9520,0
|
|
20250116,113900,185117620,9520,9520,9520,9520,0
|
|
20250116,113800,185117620,9520,9520,9520,9520,0
|
|
20250116,113700,185117620,9520,9520,9520,9520,0
|
|
20250116,113600,185117620,9520,9520,9520,9520,0
|
|
20250116,113500,185117620,9520,9520,9520,9520,3
|
|
20250116,113400,185089060,9520,9520,9520,9520,0
|
|
20250116,113300,185089060,9520,9510,9520,9510,103
|
|
20250116,113200,184109480,9510,9510,9510,9510,0
|
|
20250116,113100,184109480,9510,9510,9510,9510,0
|
|
20250116,113000,184109480,9510,9510,9510,9510,0
|
|
20250116,112900,184109480,9510,9510,9510,9510,0
|
|
20250116,112800,184109480,9510,9510,9510,9510,5
|
|
20250116,112700,184061930,9510,9450,9510,9450,21
|
|
20250116,112600,183863420,9530,9530,9530,9530,0
|
|
20250116,112500,183863420,9530,9440,9530,9440,533
|
|
20250116,112400,178795870,9440,9440,9440,9440,12
|
|
20250116,112300,178682590,9440,9480,9480,9440,588
|
|
20250116,112200,173122010,9520,9520,9520,9520,1
|
|
20250116,112100,173112490,9470,9470,9470,9470,0
|
|
20250116,112000,173112490,9470,9470,9470,9470,0
|
|
20250116,111900,173112490,9470,9470,9470,9470,0
|
|
20250116,111800,173112490,9470,9470,9470,9470,10
|
|
20250116,111700,173017790,9540,9520,9540,9520,604
|
|
20250116,111600,167261130,9520,9520,9520,9520,1
|
|
20250116,111500,167251610,9470,9470,9470,9470,0
|
|
20250116,111400,167251610,9470,9470,9470,9470,0
|
|
20250116,111300,167251610,9470,9470,9470,9470,15
|
|
20250116,111200,167109560,9520,9520,9520,9520,1
|
|
20250116,111100,167100040,9520,9520,9520,9520,0
|
|
20250116,111000,167100040,9520,9520,9520,9520,0
|
|
20250116,110900,167100040,9520,9520,9520,9520,0
|
|
20250116,110800,167100040,9520,9520,9520,9520,0
|
|
20250116,110700,167100040,9520,9520,9520,9520,0
|
|
20250116,110600,167100040,9520,9520,9520,9520,0
|
|
20250116,110500,167100040,9520,9460,9520,9460,102
|
|
20250116,110400,166135000,9460,9500,9500,9460,50
|
|
20250116,110300,165661740,9530,9530,9530,9530,1
|
|
20250116,110200,165652210,9540,9530,9540,9530,110
|
|
20250116,110100,164602910,9540,9540,9540,9540,0
|
|
20250116,110000,164602910,9540,9510,9540,9510,12
|
|
20250116,105900,164488560,9550,9550,9550,9550,2
|
|
20250116,105800,164469460,9520,9540,9550,9520,4
|
|
20250116,105700,164431320,9570,9560,9570,9560,500
|
|
20250116,105600,159650540,9570,9560,9570,9560,580
|
|
20250116,105500,154104600,9560,9550,9560,9450,232
|
|
20250116,105400,151889080,9550,9540,9550,9540,500
|
|
20250116,105300,147116320,9550,9480,9550,9480,551
|
|
20250116,105200,141864750,9430,9440,9480,9430,148
|
|
20250116,105100,140463840,9480,9480,9480,9480,0
|
|
20250116,105000,140463840,9480,9480,9480,9480,2
|
|
20250116,104900,140444880,9430,9430,9430,9430,8
|
|
20250116,104800,140369440,9490,9430,9490,9430,23
|
|
20250116,104700,140152430,9490,9450,9490,9430,719
|
|
20250116,104600,133361570,9460,9470,9470,9460,21
|
|
20250116,104500,133162710,9470,9470,9470,9470,0
|
|
20250116,104400,133162710,9470,9470,9470,9470,0
|
|
20250116,104300,133162710,9470,9500,9500,9470,55
|
|
20250116,104200,132641830,9500,9450,9500,9450,15
|
|
20250116,104100,132499620,9450,9450,9450,9450,10
|
|
20250116,104000,132405120,9450,9470,9470,9450,464
|
|
20250116,103900,128011560,9470,9470,9470,9470,0
|
|
20250116,103800,128011560,9470,9470,9470,9470,0
|
|
20250116,103700,128011560,9470,9470,9470,9470,0
|
|
20250116,103600,128011560,9470,9450,9470,9450,21
|
|
20250116,103500,127813070,9470,9450,9470,9450,145
|
|
20250116,103400,126442780,9470,9460,9470,9460,66
|
|
20250116,103300,125818400,9460,9460,9460,9460,0
|
|
20250116,103200,125818400,9460,9460,9460,9460,0
|
|
20250116,103100,125818400,9460,9460,9460,9460,13
|
|
20250116,103000,125695420,9470,9470,9470,9460,111
|
|
20250116,102900,124644340,9460,9470,9470,9460,29
|
|
20250116,102800,124369740,9460,9460,9460,9460,0
|
|
20250116,102700,124369740,9460,9460,9460,9460,0
|
|
20250116,102600,124369740,9460,9470,9470,9460,71
|
|
20250116,102500,123697420,9470,9470,9470,9470,0
|
|
20250116,102400,123697420,9470,9470,9470,9470,0
|
|
20250116,102300,123697420,9470,9470,9470,9470,0
|
|
20250116,102200,123697420,9470,9470,9470,9470,0
|
|
20250116,102100,123697420,9470,9470,9470,9470,0
|
|
20250116,102000,123697420,9470,9470,9470,9470,0
|
|
20250116,101900,123697420,9470,9470,9470,9470,5
|
|
20250116,101800,123650070,9470,9520,9520,9470,53
|
|
20250116,101700,123145660,9520,9520,9520,9520,1
|
|
20250116,101600,123136140,9470,9530,9530,9470,109
|
|
20250116,101500,122097910,9540,9460,9540,9460,394
|
|
20250116,101400,118342590,9500,9500,9500,9500,1
|
|
20250116,101300,118333090,9500,9500,9500,9500,1
|
|
20250116,101200,118323590,9490,9490,9490,9490,0
|
|
20250116,101100,118323590,9490,9490,9490,9490,114
|
|
20250116,101000,117241730,9500,9460,9500,9460,8
|
|
20250116,100900,117166010,9520,9520,9520,9520,0
|
|
20250116,100800,117166010,9520,9520,9520,9520,0
|
|
20250116,100700,117166010,9520,9470,9520,9460,167
|
|
20250116,100600,115584520,9540,9540,9540,9540,0
|
|
20250116,100500,115584520,9540,9540,9540,9540,0
|
|
20250116,100400,115584520,9540,9540,9540,9540,0
|
|
20250116,100300,115584520,9540,9540,9540,9540,0
|
|
20250116,100200,115584520,9540,9540,9540,9540,2
|
|
20250116,100100,115565440,9470,9470,9470,9470,70
|
|
20250116,100000,114902540,9540,9540,9540,9540,0
|
|
20250116,095900,114902540,9540,9530,9540,9530,5
|
|
20250116,095800,114854860,9470,9520,9520,9470,345
|
|
20250116,095700,111571860,9530,9530,9530,9530,2
|
|
20250116,095600,111552800,9520,9540,9540,9470,133
|
|
20250116,095500,110291830,9540,9550,9550,9490,20
|
|
20250116,095400,110101750,9550,9490,9550,9490,97
|
|
20250116,095300,109181100,9500,9560,9560,9500,568
|
|
20250116,095200,103778760,9530,9550,9550,9530,108
|
|
20250116,095100,102747380,9550,9520,9550,9520,3
|
|
20250116,095000,102718760,9520,9520,9520,9520,12
|
|
20250116,094900,102604520,9520,9530,9530,9520,105
|
|
20250116,094800,101604900,9530,9530,9530,9530,106
|
|
20250116,094700,100594720,9550,9550,9550,9550,0
|
|
20250116,094600,100594720,9550,9540,9550,9540,20
|
|
20250116,094500,100403870,9540,9540,9540,9540,57
|
|
20250116,094400,99860090,9520,9530,9550,9520,170
|
|
20250116,094300,98241190,9530,9550,9550,9530,33
|
|
20250116,094200,97926640,9550,9550,9550,9550,2
|
|
20250116,094100,97907540,9530,9530,9530,9530,16
|
|
20250116,094000,97755060,9520,9530,9550,9520,734
|
|
20250116,093900,90757910,9550,9550,9550,9550,0
|
|
20250116,093800,90757910,9550,9550,9550,9550,2
|
|
20250116,093700,90738810,9550,9540,9550,9520,52
|
|
20250116,093600,90242790,9540,9540,9540,9540,0
|
|
20250116,093500,90242790,9540,9540,9540,9540,5
|
|
20250116,093400,90195090,9550,9550,9550,9550,0
|
|
20250116,093300,90195090,9550,9550,9550,9550,1
|
|
20250116,093200,90185540,9550,9550,9550,9550,2
|
|
20250116,093100,90166440,9520,9550,9550,9520,116
|
|
20250116,093000,89058820,9520,9550,9550,9520,101
|
|
20250116,092900,88094570,9520,9550,9550,9520,5
|
|
20250116,092800,88046850,9520,9520,9520,9520,103
|
|
20250116,092700,87066290,9550,9550,9550,9550,10
|
|
20250116,092600,86970790,9560,9550,9560,9550,21
|
|
20250116,092500,86770140,9540,9540,9540,9520,237
|
|
20250116,092400,84509180,9540,9540,9540,9540,82
|
|
20250116,092300,83726900,9540,9550,9550,9540,191
|
|
20250116,092200,81904360,9560,9580,9580,9560,11
|
|
20250116,092100,81799000,9590,9590,9590,9590,100
|
|
20250116,092000,80840000,9540,9540,9580,9540,583
|
|
20250116,091900,75264680,9520,9550,9550,9520,22
|
|
20250116,091800,75054640,9520,9520,9520,9520,37
|
|
20250116,091700,74702400,9520,9540,9550,9520,30
|
|
20250116,091600,74416140,9540,9540,9540,9540,0
|
|
20250116,091500,74416140,9540,9540,9540,9540,2
|
|
20250116,091400,74397060,9510,9510,9540,9510,7
|
|
20250116,091300,74330340,9510,9510,9510,9510,0
|
|
20250116,091200,74330340,9510,9570,9570,9510,90
|
|
20250116,091100,73469400,9510,9570,9570,9510,242
|
|
20250116,091000,71155800,9570,9570,9570,9510,244
|
|
20250116,090900,68821760,9570,9570,9570,9570,1
|
|
20250116,090800,68812190,9510,9510,9510,9510,11
|
|
20250116,090700,68707580,9610,9520,9620,9520,2355
|
|
20250116,090600,46182650,9520,9470,9530,9460,202
|
|
20250116,090500,44259580,9470,9430,9540,9430,1384
|
|
20250116,090400,31082630,9510,9430,9510,9430,517
|
|
20250116,090300,26168580,9430,9490,9500,9430,492
|
|
20250116,090200,21495430,9490,9470,9490,9410,12
|
|
20250116,090100,21381650,9470,9410,9480,9390,818
|
|
20250116,090000,13662450,9390,9390,9390,9390,1455
|